SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.58	30.58	30.58	30.58	30.58	0.19%	84
Jun 26, 2025	30.52	30.52	30.52	30.52	30.52	1.90%	35
Jun 25, 2025	30.03	30.03	29.95	29.95	29.95	-0.84%	209
Jun 24, 2025	30.20	30.20	30.20	30.20	30.20	0.62%	4
Jun 23, 2025	29.82	30.02	29.82	30.02	30.02	0.84%	137
Jun 20, 2025	29.76	29.77	29.76	29.77	29.77	0.49%	232
Jun 18, 2025	29.62	29.62	29.62	29.62	29.62	0.52%	13
Jun 17, 2025	29.15	29.61	29.15	29.47	29.47	-0.52%	1,144
Jun 16, 2025	29.63	29.63	29.63	29.63	29.63	0.49%	42
Jun 13, 2025	29.48	29.48	29.48	29.48	29.48	-0.87%	212
Jun 12, 2025	29.74	29.74	29.74	29.74	29.74	0.29%	132
Jun 11, 2025	29.64	29.65	29.64	29.65	29.65	-0.05%	278
Jun 10, 2025	29.63	29.67	29.57	29.67	29.67	0.70%	2,497
Jun 9, 2025	29.46	29.46	29.46	29.46	29.46	0.38%	29
Jun 6, 2025	29.35	29.35	29.35	29.35	29.35	1.75%	9
Jun 5, 2025	28.85	28.85	28.85	28.85	28.85	-0.05%	7
Jun 4, 2025	28.87	28.87	28.86	28.86	28.86	-0.88%	306
Jun 3, 2025	29.11	29.12	29.11	29.12	29.12	1.85%	1,815
Jun 2, 2025	28.59	28.59	28.59	28.59	28.59	-0.23%	11
May 30, 2025	28.65	28.65	28.65	28.65	28.65	-0.35%	107
May 29, 2025	28.75	28.75	28.75	28.75	28.75	0.64%	4
May 28, 2025	28.64	28.64	28.57	28.57	28.57	-1.69%	294
May 27, 2025	29.06	29.06	29.06	29.06	29.06	2.42%	178
May 23, 2025	28.37	28.37	28.37	28.37	28.37	-0.42%	5
May 22, 2025	28.42	28.49	28.37	28.49	28.49	-0.24%	373
May 21, 2025	28.56	28.56	28.56	28.56	28.56	-2.58%	103
May 20, 2025	29.32	29.32	29.32	29.32	29.32	-0.37%	49
May 19, 2025	29.32	29.43	29.32	29.43	29.43	-0.72%	292
May 16, 2025	29.64	29.64	29.64	29.64	29.64	0.81%	105
May 15, 2025	29.37	29.40	29.37	29.40	29.40	-0.17%	181
May 14, 2025	29.45	29.45	29.45	29.45	29.45	-1.20%	3
May 13, 2025	29.81	29.81	29.81	29.81	29.81	1.36%	28
May 12, 2025	29.41	29.41	29.41	29.41	29.41	4.05%	37
May 9, 2025	28.27	28.27	28.27	28.27	28.27	-0.04%	3
May 8, 2025	28.28	28.28	28.28	28.28	28.28	1.85%	74
May 7, 2025	27.76	27.76	27.76	27.76	27.76	0.19%	176
May 6, 2025	27.93	27.93	27.71	27.71	27.71	-0.67%	702
May 5, 2025	27.89	27.90	27.89	27.90	27.90	-0.82%	140
May 2, 2025	27.83	28.13	27.83	28.13	28.13	3.04%	208
May 1, 2025	27.13	27.31	27.13	27.30	27.30	0.74%	776
Apr 30, 2025	26.64	27.10	26.64	27.10	27.10	-1.33%	468
Apr 29, 2025	27.19	27.46	27.19	27.46	27.46	-0.01%	222
Apr 28, 2025	27.37	27.47	27.37	27.47	27.47	0.69%	140
Apr 25, 2025	27.11	27.28	27.11	27.28	27.28	-0.42%	103
Apr 24, 2025	27.02	27.39	27.02	27.39	27.39	1.90%	141
Apr 23, 2025	27.62	27.62	26.88	26.88	26.88	1.35%	1,134
Apr 22, 2025	26.41	26.52	26.10	26.52	26.52	2.84%	363
Apr 21, 2025	25.94	25.94	25.79	25.79	25.79	-2.33%	220
Apr 17, 2025	26.14	26.41	26.14	26.41	26.41	1.55%	269
Apr 16, 2025	26.16	26.16	25.86	26.00	26.00	-0.43%	782